Dark

ORCL20270617C110
ORCL Jun 17 2027 110.00 Call (ORCL270617C00110000)
option OPRA

EOD

Aug 27, 2026

52.50+2.259%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	52.5000	52.5000	52.5000	52.5000	+2.259%	1	295	0.000%
2026-08-25	51.3400	51.3400	51.3400	51.3400	+3.508%	1	295	+2.259%
2026-08-24	47.0500	49.6000	47.0500	49.6000	-0.681%	11	294	+5.847%
2026-08-19	51.0900	51.0900	49.5500	49.9400	+0.060%	16	290	+5.126%
2026-08-18	49.9400	49.9400	49.9100	49.9100	-5.741%	2	284	+5.189%
2026-08-17	55.4000	55.4000	52.8000	52.9500	-3.954%	5	284	-0.850%
2026-08-14	57.4000	58.0000	55.1300	55.1300	-6.796%	4	285	-4.771%
2026-08-13	62.7600	62.7600	59.0400	59.1500	+2.318%	5	284	-11.243%
2026-08-12	57.3800	57.8100	56.3000	57.8100	+10.747%	9	282	-9.185%
2026-08-11	55.5000	55.5000	52.2000	52.2000	-10.000%	26	284	+0.575%
2026-08-10	55.3000	58.0000	55.3000	58.0000	+5.397%	10	284	-9.483%
2026-08-04	52.8000	57.0000	52.8000	55.0300	+7.501%	15	281	-4.597%
2026-08-03	47.3000	51.1900	47.1000	51.1900	+21.591%	21	288	+2.559%
2026-07-31	42.5000	42.5000	38.8500	42.1000	+0.358%	12	289	+24.703%
2026-07-30	40.8400	41.9500	40.0000	41.9500	+15.089%	24	292	+25.149%
2026-07-29	34.1000	36.4500	34.1000	36.4500	-0.219%	3	279	+44.033%
2026-07-28	35.5000	36.8400	35.5000	36.5300	+0.912%	7	278	+43.717%
2026-07-27	36.6800	37.3000	36.2000	36.2000	+13.302%	32	276	+45.028%
2026-07-24	34.8000	35.2100	31.3000	31.9500	-8.084%	19	272	+64.319%
2026-07-23	37.6000	39.1500	34.7600	34.7600	-13.811%	13	266	+51.036%
2026-07-22	40.3500	40.3500	40.1000	40.3300	-1.152%	3	261	+30.176%
2026-07-21	38.0000	40.8000	38.0000	40.8000	+9.383%	19	261	+28.676%
2026-07-20	37.0500	38.0500	36.6000	37.3000	-10.142%	26	259	+40.751%
2026-07-17	37.7000	41.5100	37.4000	41.5100	+7.818%	110	243	+26.476%
2026-07-16	42.2500	42.8000	38.5000	38.5000	-13.093%	23	265	+36.364%
2026-07-15	43.0000	45.0100	43.0000	44.3000	+4.383%	11	260	+18.510%
2026-07-14	44.2000	44.2000	41.5100	42.4400	-5.689%	7	255	+23.704%
2026-07-13	48.2000	48.2000	45.0000	45.0000	-11.504%	126	251	+16.667%
2026-07-10	51.3000	51.3000	50.8500	50.8500	-4.165%	30	158	+3.245%
2026-07-09	54.5000	54.5000	53.0600	53.0600	+7.758%	4	138	-1.055%
2026-07-08	49.8600	49.8600	48.0000	49.2400	-1.323%	8	140	+6.621%
2026-07-07	52.1500	52.1500	49.7600	49.9000	-4.952%	4	138	+5.210%
2026-07-06	52.2000	52.7000	52.2000	52.5000	+7.012%	3	136	0.000%
2026-07-02	50.0000	50.0000	48.9000	49.0600	-4.701%	4	131	+7.012%
2026-07-01	53.4500	53.8500	51.4800	51.4800	-4.843%	12	131	+1.981%
2026-06-30	54.5000	54.5000	54.1000	54.1000	-3.047%	5	136	-2.957%
2026-06-29	55.6000	56.0000	55.6000	55.8000	-2.054%	5	136	-5.914%
2026-06-26	56.9700	56.9700	56.9700	56.9700	-1.436%	5	136	-7.846%
2026-06-25	58.3500	59.0000	57.8000	57.8000	-28.261%	14	136	-9.170%
2026-06-22	80.5700	80.5700	80.5700	80.5700	-11.752%	3	130	-34.839%
2026-06-15	91.4000	91.4000	91.3000	91.3000	+15.555%	2	126	-42.497%
2026-06-11	79.0100	79.0100	79.0100	79.0100	-46.252%	1	126	-33.553%
2026-06-01	147.0000	147.0000	147.0000	147.0000	+25.824%	1	125	-64.286%
2026-05-29	109.0000	116.8300	109.0000	116.8300	+19.826%	10	125	-55.063%
2026-05-28	97.5000	97.5000	97.5000	97.5000	+6.383%	4	125	-46.154%
2026-05-27	91.6500	91.6500	91.6500	91.6500	-8.987%	7	121	-42.717%
2026-05-07	100.7000	100.7000	100.7000	100.7000	+48.416%	1	114	-47.865%
2026-04-30	67.8500	67.8500	67.8500	67.8500	+0.296%	12	115	-22.623%
2026-04-28	67.6500	67.6500	67.6500	67.6500	-13.046%	2	103	-22.395%
2026-04-24	77.8000	77.8000	77.8000	77.8000	-13.604%	10	104	-32.519%
2026-04-22	90.0500	90.0500	90.0500	90.0500	+12.563%	2	100	-41.699%
2026-04-20	80.0000	80.0000	80.0000	80.0000	+2.564%	1	100	-34.375%
2026-04-17	78.0000	78.0000	78.0000	78.0000	+3.862%	10	100	-32.692%
2026-04-15	75.1000	75.1000	75.1000	75.1000	+9.651%	2	100	-30.093%
2026-04-14	68.4900	68.4900	68.4900	68.4900	+40.839%	10	100	-23.346%
2026-04-10	48.6300	48.6300	48.6300	48.6300	-1.159%	1	90	+7.958%
2026-04-09	49.2000	49.2000	49.2000	49.2000	-8.209%	2	89	+6.707%
2026-04-08	53.5000	53.6000	53.5000	53.6000	+3.675%	3	89	-2.052%
2026-04-07	51.7000	51.7000	51.7000	51.7000	-7.081%	3	87	+1.547%
2026-03-24	55.6400	55.6400	55.6400	55.6400	-4.905%	3	84	-5.643%
2026-03-18	58.5100	58.5100	58.5100	58.5100	-9.287%	6	81	-10.272%
2026-03-17	64.5000	64.5000	64.5000	64.5000	+2.642%	1	75	-18.605%
2026-03-16	62.8400	62.8400	62.8400	62.8400	-8.263%	5	74	-16.454%
2026-03-11	75.2500	75.3000	68.4500	68.5000	+2.239%	44	72	-23.358%
2026-03-06	66.5000	67.0000	66.4000	67.0000	+8.274%	3	61	-21.642%
2026-03-04	61.0000	61.8800	61.0000	61.8800	+6.561%	6	61	-15.158%
2026-03-03	55.0000	58.3000	55.0000	58.0700	-2.371%	35	61	-9.592%
2026-03-02	58.7500	59.6500	58.7500	59.4800	+0.745%	11	54	-11.735%
2026-02-26	59.0400	59.0400	59.0400	59.0400	+0.153%	3	46	-11.077%
2026-02-20	58.7000	58.9500	58.7000	58.9500	-6.116%	2	44	-10.941%
2026-02-17	64.4100	64.4100	62.7900	62.7900	-4.661%	2	43	-16.388%
2026-02-11	65.8600	65.8600	65.8600	65.8600	-2.212%	10	43	-20.285%
2026-02-09	65.0600	67.3500	65.0600	67.3500	+20.591%	2	36	-22.049%
2026-02-04	55.8500	55.8500	55.8500	55.8500	-16.015%	5	36	-5.998%
2026-02-03	66.5000	66.5000	66.5000	66.5000	-6.312%	1	32	-21.053%
2026-02-02	70.9800	70.9800	70.9800	70.9800	-0.727%	20	31	-26.036%
2026-01-29	71.3000	71.5000	71.3000	71.5000	-22.703%	2	25	-26.573%
2026-01-15	92.5000	92.5000	92.5000	92.5000	-13.713%	2	24	-43.243%
2026-01-12	101.2500	107.4000	101.2500	107.2000	+10.402%	15	24	-51.026%
2026-01-05	97.1000	97.1000	97.1000	97.1000	-2.997%	2	14	-45.932%
2025-12-26	100.2000	100.2000	100.1000	100.1000	+9.759%	2	14	-47.552%
2025-12-16	91.2000	91.2000	91.2000	91.2000	-1.299%	2	13	-42.434%
2025-12-15	92.4000	92.4000	92.4000	92.4000	-4.948%	5	12	-43.182%
2025-12-11	97.2100	97.2100	97.2100	97.2100	-20.606%	1	7	-45.993%
2025-12-09	122.4400	122.4400	122.4400	122.4400	-1.258%	1	8	-57.122%
2025-11-13	124.0000	124.0000	124.0000	124.0000	-35.062%	1	7	-57.661%
2025-09-25	190.9500	190.9500	190.9500	190.9500	+29.204%	1	6	-72.506%
2025-07-18	147.7900	147.7900	147.7900	147.7900	+4.890%	1	5	-64.477%
2025-07-16	140.9000	140.9000	140.9000	140.9000	+3.603%	1	5	-62.740%
2025-07-07	136.0000	136.0000	136.0000	136.0000	+9.943%	2	5	-61.397%
2025-07-02	123.7000	123.7000	123.7000	123.7000	+4.768%	1	5	-57.559%
2025-07-01	118.0700	118.0700	118.0700	118.0700	+3.199%	1	5	-55.535%
2025-06-27	114.4100	114.4100	114.4100	114.4100	+8.559%	1	5	-54.112%
2025-06-23	105.3900	105.3900	105.3900	105.3900	-5.310%	1	4	-50.185%
2025-06-18	111.3000	111.3000	111.3000	111.3000	-2.007%	1	6	-52.830%
2025-06-16	113.3000	113.5800	113.3000	113.5800	+12.545%	3	6	-53.777%
2025-06-12	100.9200	100.9200	100.9200	100.9200	+37.512%	1	5	-47.979%
2025-06-04	73.3900	73.3900	73.3900	73.3900	+1.832%	5	6	-28.464%
2025-06-03	71.8900	72.0700	71.8900	72.0700	+11.219%	5	6	-27.154%
2025-05-20	64.8000	64.8000	64.8000	64.8000	+37.434%	1	1	-18.981%
2025-04-25	47.1500	47.1500	47.1500	47.1500	0.000%	2	1	+11.347%